Price chart
Daily historical · account defaults applied
Latest close
₩47,100
Period return
+6,365 (+15.63%)
Volume
36.5K
2026-09-17O ₩47,960 H ₩48,145 L ₩46,895 C ₩47,100MA5 ₩47,101MA20 ₩46,356MA60 ₩50,387
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Overview
ETF basic info
- Short code
- 494220
- ISIN
- KR7494220007
- Type
- ETF
- Underlying index
- FnGuide SK하이닉스밸류체인 지수
- Underlying index close
- 8,037.55
- Listed units
- 3,500,000
- Volume
- 36,526
- Trading value
- ₩1.74B
Price history
Daily close, NAV, and volume
| Date | Close | Change | NAV | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026. 09. 17. | ₩47,100 | -0.87% | ₩47,354.28 | ₩48,145 | ₩46,895 | 36,526 |
| 2026. 09. 16. | ₩47,515 | +3.78% | ₩47,632.04 | ₩47,515 | ₩45,310 | 65,303 |
| 2026. 09. 15. | ₩45,785 | +0.09% | ₩45,934.34 | ₩46,930 | ₩45,380 | 39,256 |
| 2026. 09. 14. | ₩45,745 | -5.05% | ₩45,798.75 | ₩46,820 | ₩45,575 | 70,335 |
| 2026. 09. 10. | ₩49,360 | +0.84% | ₩49,249.37 | ₩50,125 | ₩48,000 | 101,033 |
| 2026. 09. 09. | ₩48,950 | +3.23% | ₩49,025.9 | ₩49,350 | ₩47,615 | 75,523 |
| 2026. 09. 08. | ₩47,420 | -1.57% | ₩47,734.39 | ₩49,785 | ₩47,420 | 88,068 |
| 2026. 09. 07. | ₩48,175 | +4.99% | ₩48,438.45 | ₩48,585 | ₩47,720 | 85,855 |
| 2026. 09. 03. | ₩44,370 | -0.6% | ₩44,226.83 | ₩45,400 | ₩43,280 | 91,231 |
| 2026. 09. 02. | ₩44,640 | -2.86% | ₩44,786.69 | ₩45,435 | ₩43,935 | 74,308 |
| 2026. 09. 01. | ₩45,955 | +0.27% | ₩45,897.6 | ₩46,205 | ₩44,920 | 58,114 |
| 2026. 08. 31. | ₩45,830 | +0.16% | ₩46,034.04 | ₩46,040 | ₩43,300 | 54,318 |
| 2026. 08. 27. | ₩46,445 | +1.9% | ₩46,779.55 | ₩47,255 | ₩45,745 | 57,006 |
| 2026. 08. 26. | ₩45,580 | -0.51% | ₩45,514.71 | ₩45,970 | ₩44,655 | 44,874 |
| 2026. 08. 25. | ₩45,815 | +2.69% | ₩45,788.91 | ₩45,815 | ₩42,100 | 63,689 |
| 2026. 08. 24. | ₩44,615 | -0.88% | ₩44,632.15 | ₩46,170 | ₩44,395 | 72,160 |
| 2026. 08. 20. | ₩46,680 | +5.4% | ₩46,572.17 | ₩47,000 | ₩44,835 | 128,475 |
| 2026. 08. 19. | ₩44,290 | -5.23% | ₩44,240.58 | ₩45,775 | ₩43,300 | 113,441 |
| 2026. 08. 18. | ₩46,735 | -1.43% | ₩46,894.37 | ₩50,200 | ₩46,320 | 199,613 |
| 2026. 08. 13. | ₩46,105 | +3.4% | ₩46,417.82 | ₩47,185 | ₩45,850 | 134,000 |
| 2026. 08. 12. | ₩44,590 | +3.54% | ₩44,573.6 | ₩45,130 | ₩43,120 | 127,537 |
| 2026. 08. 11. | ₩43,065 | +0.42% | ₩42,957.17 | ₩43,295 | ₩41,255 | 98,398 |
| 2026. 08. 10. | ₩42,885 | +5.49% | ₩42,785.82 | ₩43,020 | ₩40,715 | 159,849 |
| 2026. 08. 06. | ₩41,550 | -7.5% | ₩41,710.45 | ₩43,875 | ₩41,300 | 138,081 |
| 2026. 08. 05. | ₩44,920 | +5.4% | ₩44,778.49 | ₩46,090 | ₩44,105 | 82,230 |
| 2026. 08. 04. | ₩42,620 | +3.85% | ₩42,575.38 | ₩43,240 | ₩40,055 | 206,896 |
| 2026. 08. 03. | ₩41,040 | -3.24% | ₩41,193.27 | ₩42,475 | ₩40,195 | 198,515 |
| 2026. 07. 30. | ₩32,840 | -7.49% | ₩32,977.25 | ₩36,180 | ₩32,445 | 602,870 |
| 2026. 07. 29. | ₩35,500 | -9.04% | ₩35,425.2 | ₩40,115 | ₩32,335 | 903,123 |
| 2026. 07. 28. | ₩39,030 | -14.08% | ₩38,872.72 | ₩41,975 | ₩38,610 | 206,111 |
| 2026. 07. 27. | ₩45,425 | +1.93% | ₩45,414.97 | ₩45,700 | ₩43,500 | 185,835 |
| 2026. 07. 23. | ₩48,750 | +2.12% | ₩48,855.45 | ₩49,650 | ₩47,280 | 168,028 |
| 2026. 07. 22. | ₩47,740 | -2.18% | ₩47,556.8 | ₩52,380 | ₩47,500 | 184,511 |
| 2026. 07. 21. | ₩48,805 | +2.33% | ₩48,704.75 | ₩49,200 | ₩46,490 | 248,983 |
| 2026. 07. 20. | ₩47,695 | -5.57% | ₩47,639.69 | ₩50,435 | ₩47,105 | 291,311 |
| 2026. 07. 15. | ₩55,485 | +8.9% | ₩55,455.9 | ₩56,205 | ₩53,425 | 475,809 |
| 2026. 07. 14. | ₩50,950 | +3.35% | ₩50,861.36 | ₩51,005 | ₩46,180 | 538,496 |
| 2026. 07. 13. | ₩49,300 | -10.35% | ₩49,281.85 | ₩55,850 | ₩49,200 | 630,430 |
| 2026. 07. 09. | ₩50,805 | +3.34% | ₩50,879.89 | ₩52,600 | ₩48,700 | 423,983 |
| 2026. 07. 08. | ₩49,165 | -6.01% | ₩49,292.65 | ₩53,605 | ₩48,800 | 609,279 |
| 2026. 07. 07. | ₩52,310 | -7.42% | ₩52,599.51 | ₩56,845 | ₩50,415 | 384,900 |
| 2026. 07. 06. | ₩56,500 | -4.84% | ₩56,466.21 | ₩60,385 | ₩55,010 | 458,920 |
| 2026. 07. 02. | ₩57,370 | -13.47% | ₩57,285.78 | ₩61,845 | ₩57,150 | 688,883 |
| 2026. 07. 01. | ₩66,300 | +1.41% | ₩66,420.57 | ₩67,550 | ₩64,250 | 438,670 |
| 2026. 06. 30. | ₩65,380 | +5.13% | ₩65,118.72 | ₩66,170 | ₩61,500 | 416,637 |
| 2026. 06. 29. | ₩62,190 | -1.29% | ₩62,021.55 | ₩63,100 | ₩59,715 | 303,519 |
| 2026. 06. 25. | ₩65,550 | +5.01% | ₩65,351.08 | ₩67,245 | ₩63,740 | 625,801 |
| 2026. 06. 24. | ₩62,420 | +0.05% | ₩62,138.77 | ₩64,740 | ₩59,025 | 871,523 |
| 2026. 06. 23. | ₩62,390 | -10.23% | ₩62,178.26 | ₩70,450 | ₩62,355 | 1,040,299 |
| 2026. 06. 22. | ₩69,500 | +6.25% | ₩69,322.05 | ₩69,500 | ₩64,085 | 655,770 |
| 2026. 06. 18. | ₩65,620 | +4.3% | ₩65,221.33 | ₩65,955 | ₩63,150 | 405,469 |
| 2026. 06. 17. | ₩62,915 | +2.8% | ₩62,939.62 | ₩63,177 | ₩60,505 | 360,825 |
| 2026. 06. 16. | ₩61,200 | -0.68% | ₩61,287.07 | ₩62,715 | ₩59,545 | 302,554 |
| 2026. 06. 15. | ₩61,620 | +2.55% | ₩61,460.08 | ₩62,745 | ₩60,635 | 291,577 |
| 2026. 06. 11. | ₩55,960 | +3.93% | ₩56,134.7 | ₩56,830 | ₩51,105 | 529,495 |
| 2026. 06. 10. | ₩53,845 | -1.98% | ₩53,599.46 | ₩56,542 | ₩52,190 | 587,380 |
| 2026. 06. 09. | ₩54,935 | +14.32% | ₩55,294.21 | ₩55,410 | ₩51,065 | 431,070 |
| 2026. 06. 08. | ₩48,055 | -9.91% | ₩48,125.53 | ₩51,075 | ₩47,920 | 308,382 |
| 2026. 06. 04. | ₩56,055 | +4.54% | ₩56,222.14 | ₩56,950 | ₩53,180 | 256,899 |
| 2026. 06. 01. | ₩53,855 | -0.26% | ₩53,983.57 | ₩54,705 | ₩53,275 | 391,647 |
Data: FSC securities product prices (KRX). Close-based, not real-time.